Jiangxi Changyun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.500 | 5.600 | 5.400 | 5.570 | 5.570 | 5,294,000 |
| 2025-01-17 | 5.540 | 5.590 | 5.400 | 5.460 | 5.460 | 4,986,800 |
| 2025-01-16 | 5.460 | 5.610 | 5.460 | 5.600 | 5.600 | 6,068,600 |
| 2025-01-15 | 5.520 | 5.600 | 5.440 | 5.460 | 5.460 | 4,017,000 |
| 2025-01-14 | 5.350 | 5.540 | 5.330 | 5.520 | 5.520 | 7,466,400 |
| 2025-01-13 | 5.270 | 5.390 | 5.030 | 5.350 | 5.350 | 5,722,338 |
| 2025-01-10 | 5.270 | 5.350 | 5.210 | 5.270 | 5.270 | 6,078,200 |
| 2025-01-09 | 5.200 | 5.340 | 5.190 | 5.310 | 5.310 | 5,193,600 |
| 2025-01-08 | 5.240 | 5.320 | 5.060 | 5.270 | 5.270 | 5,846,361 |
| 2025-01-07 | 4.990 | 5.240 | 4.990 | 5.230 | 5.230 | 5,131,991 |
| 2025-01-06 | 5.040 | 5.120 | 4.720 | 5.040 | 5.040 | 6,655,636 |
| 2025-01-03 | 5.420 | 5.450 | 5.060 | 5.080 | 5.080 | 9,494,000 |
| 2025-01-02 | 5.350 | 5.530 | 5.300 | 5.370 | 5.370 | 9,410,138 |
| 2024-12-31 | 5.440 | 5.520 | 5.330 | 5.370 | 5.370 | 8,824,300 |
| 2024-12-30 | 5.710 | 5.760 | 5.390 | 5.460 | 5.460 | 17,080,587 |
| 2024-12-27 | 6.150 | 6.480 | 5.750 | 5.810 | 5.810 | 28,863,958 |
| 2024-12-26 | 5.870 | 6.130 | 5.870 | 6.080 | 6.080 | 7,073,901 |
| 2024-12-25 | 6.000 | 6.060 | 5.720 | 5.900 | 5.900 | 10,034,255 |
| 2024-12-24 | 6.030 | 6.100 | 5.820 | 6.060 | 6.060 | 10,263,000 |
| 2024-12-23 | 6.220 | 6.370 | 5.940 | 5.960 | 5.960 | 16,416,400 |
| 2024-12-20 | 6.180 | 6.680 | 6.180 | 6.230 | 6.230 | 15,375,710 |
| 2024-12-19 | 6.160 | 6.220 | 5.960 | 6.150 | 6.150 | 15,247,810 |
| 2024-12-18 | 6.200 | 6.440 | 6.000 | 6.310 | 6.310 | 21,368,300 |
| 2024-12-17 | 6.900 | 6.900 | 6.220 | 6.290 | 6.290 | 24,849,236 |
| 2024-12-16 | 6.900 | 7.160 | 6.660 | 6.770 | 6.770 | 40,024,383 |
| 2024-12-13 | 6.450 | 7.150 | 6.440 | 7.150 | 7.150 | 34,916,100 |
| 2024-12-12 | 6.260 | 6.520 | 6.240 | 6.500 | 6.500 | 8,930,200 |
| 2024-12-11 | 6.150 | 6.270 | 6.130 | 6.260 | 6.260 | 5,119,500 |
| 2024-12-10 | 6.300 | 6.330 | 6.100 | 6.140 | 6.140 | 7,727,124 |
| 2024-12-09 | 6.090 | 6.320 | 6.090 | 6.190 | 6.190 | 9,811,024 |
| 2024-12-06 | 6.050 | 6.140 | 6.010 | 6.090 | 6.090 | 6,236,628 |
| 2024-12-05 | 6.010 | 6.070 | 6.000 | 6.050 | 6.050 | 5,983,024 |
| 2024-12-04 | 6.100 | 6.140 | 5.970 | 6.010 | 6.010 | 8,814,900 |
| 2024-12-03 | 6.120 | 6.210 | 6.020 | 6.150 | 6.150 | 10,299,800 |
| 2024-12-02 | 5.900 | 6.120 | 5.880 | 6.110 | 6.110 | 9,178,264 |
| 2024-11-29 | 5.890 | 5.940 | 5.770 | 5.930 | 5.930 | 7,258,900 |
| 2024-11-28 | 5.800 | 5.900 | 5.750 | 5.820 | 5.820 | 7,483,100 |
| 2024-11-27 | 5.830 | 5.880 | 5.550 | 5.800 | 5.800 | 10,385,642 |
| 2024-11-26 | 5.830 | 6.020 | 5.830 | 5.890 | 5.890 | 12,215,501 |
| 2024-11-25 | 5.700 | 5.850 | 5.630 | 5.840 | 5.840 | 9,690,737 |
| 2024-11-22 | 5.970 | 6.130 | 5.720 | 5.720 | 5.720 | 11,945,281 |
| 2024-11-21 | 5.780 | 6.110 | 5.720 | 5.980 | 5.980 | 17,013,700 |
| 2024-11-20 | 5.530 | 5.850 | 5.530 | 5.790 | 5.790 | 11,885,800 |
| 2024-11-19 | 5.450 | 5.570 | 5.360 | 5.550 | 5.550 | 8,062,582 |
| 2024-11-18 | 5.510 | 5.650 | 5.360 | 5.450 | 5.450 | 12,434,792 |
| 2024-11-15 | 5.580 | 5.710 | 5.500 | 5.500 | 5.500 | 6,557,800 |
| 2024-11-14 | 5.710 | 5.770 | 5.550 | 5.560 | 5.560 | 7,612,188 |
| 2024-11-13 | 5.620 | 5.870 | 5.620 | 5.740 | 5.740 | 9,221,000 |
| 2024-11-12 | 5.700 | 6.030 | 5.670 | 5.780 | 5.780 | 12,882,804 |
| 2024-11-11 | 5.710 | 5.730 | 5.610 | 5.690 | 5.690 | 6,859,251 |
| 2024-11-08 | 5.770 | 5.810 | 5.630 | 5.700 | 5.700 | 8,459,300 |
| 2024-11-07 | 5.630 | 5.780 | 5.560 | 5.770 | 5.770 | 9,752,875 |
| 2024-11-06 | 5.570 | 5.630 | 5.490 | 5.600 | 5.600 | 9,301,900 |
| 2024-11-05 | 5.500 | 5.590 | 5.480 | 5.560 | 5.560 | 8,160,100 |
| 2024-11-04 | 5.430 | 5.580 | 5.360 | 5.480 | 5.480 | 7,686,082 |
| 2024-11-01 | 5.700 | 5.720 | 5.360 | 5.390 | 5.390 | 13,885,674 |
| 2024-10-31 | 5.610 | 5.740 | 5.590 | 5.700 | 5.700 | 12,781,119 |
| 2024-10-30 | 5.470 | 5.660 | 5.440 | 5.640 | 5.640 | 13,275,903 |
| 2024-10-29 | 5.560 | 5.670 | 5.400 | 5.490 | 5.490 | 13,943,985 |
| 2024-10-28 | 5.330 | 5.620 | 5.330 | 5.590 | 5.590 | 13,236,301 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-30 | 0.0130 CNY |
| 2019-07-05 | 0.0320 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.